Faron Pharmaceuticals Oy (AIM:FARN)
London · Delayed Price · Currency is GBP · Price in GBX 43.33
-1.67 (-3.70%)
Jun 16, 2026, 8:00 AM GMT
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | - | -3.70% | 16,094 |
| Jun 15, 2026 | 45.00 | 47.00 | 42.80 | 45.00 | 45.00 | - | 231,620 |
| Jun 12, 2026 | 43.50 | 47.00 | 42.50 | 45.00 | 45.00 | 3.45% | 17,945 |
| Jun 11, 2026 | 43.50 | 43.99 | 42.50 | 43.50 | 43.50 | - | 6,141 |
| Jun 10, 2026 | 43.50 | 43.99 | 42.50 | 43.50 | 43.50 | - | 43,256 |
| Jun 9, 2026 | 45.00 | 44.70 | 42.00 | 43.50 | 43.50 | -3.33% | 18,659 |
| Jun 8, 2026 | 46.00 | 46.00 | 42.50 | 45.00 | 45.00 | -2.17% | 73,846 |
| Jun 5, 2026 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | -2.95% | 88,247 |
| Jun 4, 2026 | 46.00 | 47.40 | 44.50 | 47.40 | 47.40 | 3.04% | 48,531 |
| Jun 3, 2026 | 46.00 | 46.30 | 45.00 | 46.00 | 46.00 | - | 7,839 |
| Jun 2, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 49,113 |
| Jun 1, 2026 | 47.00 | 48.00 | 45.04 | 46.00 | 46.00 | -2.13% | 115,786 |
| May 29, 2026 | 46.50 | 48.00 | 45.00 | 47.00 | 47.00 | - | 72,557 |
| May 28, 2026 | 46.50 | 49.80 | 46.25 | 47.00 | 47.00 | 1.08% | 119,353 |
| May 27, 2026 | 45.00 | 48.75 | 45.50 | 46.50 | 46.50 | 3.33% | 153,477 |
| May 26, 2026 | 41.50 | 46.00 | 42.00 | 45.00 | 45.00 | 8.43% | 148,555 |
| May 22, 2026 | 41.00 | 42.50 | 40.00 | 41.50 | 41.50 | 1.22% | 27,258 |
| May 21, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 51,822 |
| May 20, 2026 | 42.00 | 43.00 | 39.20 | 42.00 | 42.00 | - | 159,709 |
| May 19, 2026 | 43.50 | 43.50 | 41.00 | 42.00 | 42.00 | -3.45% | 88,632 |
| May 18, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 80,228 |
| May 15, 2026 | 43.00 | 45.00 | 42.11 | 43.50 | 43.50 | 2.35% | 103,806 |
| May 14, 2026 | 42.50 | 44.20 | 41.00 | 42.50 | 42.50 | - | 25,965 |
| May 13, 2026 | 41.00 | 44.00 | 41.75 | 42.50 | 42.50 | 3.66% | 40,781 |
| May 12, 2026 | 41.50 | 42.40 | 39.60 | 41.00 | 41.00 | -1.20% | 23,990 |
| May 11, 2026 | 42.00 | 43.00 | 40.00 | 41.50 | 41.50 | -1.19% | 11,697 |
| May 8, 2026 | 43.00 | 44.00 | 40.55 | 42.00 | 42.00 | -2.33% | 50,374 |
| May 7, 2026 | 43.00 | 44.00 | 42.21 | 43.00 | 43.00 | 2.38% | 35,006 |
| May 6, 2026 | 44.00 | 45.00 | 42.00 | 42.00 | 42.00 | -4.55% | 107,920 |
| May 5, 2026 | 41.50 | 48.00 | 40.00 | 44.00 | 44.00 | 6.02% | 317,964 |
| May 1, 2026 | 41.50 | 42.56 | 40.00 | 41.50 | 41.50 | - | 7,031 |
| Apr 30, 2026 | 39.50 | 43.00 | 38.00 | 41.50 | 41.50 | 7.24% | 207,175 |
| Apr 29, 2026 | 41.00 | 43.00 | 38.00 | 38.70 | 38.70 | -5.61% | 149,454 |
| Apr 28, 2026 | 41.00 | 43.00 | 39.00 | 41.00 | 41.00 | -2.38% | 16,986 |
| Apr 27, 2026 | 41.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2.44% | 35,508 |
| Apr 24, 2026 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | -5.53% | 35,842 |
| Apr 23, 2026 | 41.00 | 43.40 | 39.00 | 43.40 | 43.40 | 5.85% | 170,670 |
| Apr 22, 2026 | 43.50 | 45.00 | 39.55 | 41.00 | 41.00 | -9.69% | 136,845 |
| Apr 21, 2026 | 43.50 | 45.40 | 42.00 | 45.40 | 45.40 | 4.37% | 53,684 |
| Apr 20, 2026 | 44.00 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 28,356 |
| Apr 17, 2026 | 43.50 | 45.00 | 42.20 | 44.00 | 44.00 | 1.15% | 50,359 |
| Apr 16, 2026 | 42.50 | 45.00 | 42.33 | 43.50 | 43.50 | -2.03% | 78,451 |
| Apr 15, 2026 | 42.00 | 44.40 | 40.00 | 44.40 | 44.40 | - | 194,370 |
| Apr 14, 2026 | 43.00 | 44.40 | 38.00 | 44.40 | 44.40 | -2.20% | 162,290 |
| Apr 13, 2026 | 43.00 | 45.40 | 42.00 | 45.40 | 45.40 | 4.37% | 256,161 |
| Apr 10, 2026 | 49.00 | 48.00 | 40.00 | 43.50 | 43.50 | -11.22% | 2,077,320 |
| Apr 9, 2026 | 53.50 | 52.55 | 47.00 | 49.00 | 49.00 | -8.41% | 82,166 |
| Apr 8, 2026 | 51.50 | 57.00 | 49.00 | 53.50 | 53.50 | 4.90% | 207,681 |
| Apr 7, 2026 | 48.00 | 52.50 | 47.55 | 51.00 | 51.00 | 6.25% | 211,200 |
| Apr 2, 2026 | 46.00 | 49.90 | 44.00 | 48.00 | 48.00 | 4.35% | 118,397 |